Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
20 giu 2024 | - | - | - | - | - | - |
19 giu 2024 | - | - | - | - | - | - |
18 giu 2024 | 19.203,32 | 19.203,32 | 19.203,32 | 19.203,32 | 19.203,32 | - |
17 giu 2024 | 19.079,03 | 19.079,03 | 19.079,03 | 19.079,03 | 19.079,03 | - |
14 giu 2024 | 19.150,14 | 19.150,14 | 19.150,14 | 19.150,14 | 19.150,14 | - |
13 giu 2024 | 18.975,84 | 18.975,84 | 18.975,84 | 18.975,84 | 18.975,84 | - |
12 giu 2024 | 18.736,63 | 18.736,63 | 18.736,63 | 18.736,63 | 18.736,63 | - |
11 giu 2024 | 18.863,15 | 18.863,15 | 18.863,15 | 18.863,15 | 18.863,15 | - |
10 giu 2024 | 18.933,65 | 18.933,65 | 18.933,65 | 18.933,65 | 18.933,65 | - |
07 giu 2024 | 18.981,69 | 18.981,69 | 18.981,69 | 18.981,69 | 18.981,69 | - |
06 giu 2024 | 18.909,86 | 18.909,86 | 18.909,86 | 18.909,86 | 18.909,86 | - |
05 giu 2024 | 18.759,90 | 18.759,90 | 18.759,90 | 18.759,90 | 18.759,90 | - |
04 giu 2024 | 18.507,97 | 18.507,97 | 18.507,97 | 18.507,97 | 18.507,97 | - |
03 giu 2024 | 18.836,63 | 18.836,63 | 18.836,63 | 18.836,63 | 18.836,63 | - |
31 mag 2024 | 18.536,19 | 18.536,19 | 18.536,19 | 18.536,19 | 18.536,19 | - |
30 mag 2024 | 18.680,28 | 18.680,28 | 18.680,28 | 18.680,28 | 18.680,28 | - |
29 mag 2024 | 18.957,58 | 18.957,58 | 18.957,58 | 18.957,58 | 18.957,58 | - |
28 mag 2024 | 19.145,26 | 19.145,26 | 19.145,26 | 19.145,26 | 19.145,26 | - |
24 mag 2024 | 19.112,59 | 19.112,59 | 19.112,59 | 19.112,59 | 19.112,59 | - |
23 mag 2024 | 19.302,91 | 19.302,91 | 19.302,91 | 19.302,91 | 19.302,91 | - |
22 mag 2024 | 19.349,37 | 19.349,37 | 19.349,37 | 19.349,37 | 19.349,37 | - |
21 mag 2024 | 19.318,38 | 19.318,38 | 19.318,38 | 19.318,38 | 19.318,38 | - |
20 mag 2024 | 19.492,24 | 19.492,24 | 19.492,24 | 19.492,24 | 19.492,24 | - |
17 mag 2024 | 19.438,05 | 19.438,05 | 19.438,05 | 19.438,05 | 19.438,05 | - |
16 mag 2024 | 19.457,20 | 19.457,20 | 19.457,20 | 19.457,20 | 19.457,20 | - |
15 mag 2024 | 19.270,61 | 19.270,61 | 19.270,61 | 19.270,61 | 19.270,61 | - |
14 mag 2024 | 19.262,63 | 19.262,63 | 19.262,63 | 19.262,63 | 19.262,63 | - |
13 mag 2024 | 19.291,12 | 19.291,12 | 19.291,12 | 19.291,12 | 19.291,12 | - |
10 mag 2024 | 19.249,69 | 19.249,69 | 19.249,69 | 19.249,69 | 19.249,69 | - |
09 mag 2024 | 19.089,01 | 19.089,01 | 19.089,01 | 19.089,01 | 19.089,01 | - |
08 mag 2024 | 19.175,71 | 19.175,71 | 19.175,71 | 19.175,71 | 19.175,71 | - |
07 mag 2024 | 19.112,08 | 19.112,08 | 19.112,08 | 19.112,08 | 19.112,08 | - |
03 mag 2024 | 18.999,06 | 18.999,06 | 18.999,06 | 18.999,06 | 18.999,06 | - |
02 mag 2024 | 18.930,53 | 18.930,53 | 18.930,53 | 18.930,53 | 18.930,53 | - |
01 mag 2024 | 18.775,22 | 18.775,22 | 18.775,22 | 18.775,22 | 18.775,22 | - |
30 apr 2024 | 18.735,20 | 18.735,20 | 18.735,20 | 18.735,20 | 18.735,20 | - |
29 apr 2024 | 18.796,53 | 18.796,53 | 18.796,53 | 18.796,53 | 18.796,53 | - |
26 apr 2024 | 18.744,73 | 18.744,73 | 18.744,73 | 18.744,73 | 18.744,73 | - |
25 apr 2024 | 18.468,16 | 18.468,16 | 18.468,16 | 18.468,16 | 18.468,16 | - |
24 apr 2024 | 18.661,38 | 18.661,38 | 18.661,38 | 18.661,38 | 18.661,38 | - |
23 apr 2024 | 18.386,42 | 18.386,42 | 18.386,42 | 18.386,42 | 18.386,42 | - |
22 apr 2024 | 18.403,10 | 18.403,10 | 18.403,10 | 18.403,10 | 18.403,10 | - |
19 apr 2024 | 18.113,50 | 18.113,50 | 18.113,50 | 18.113,50 | 18.113,50 | - |
18 apr 2024 | 18.352,47 | 18.352,47 | 18.352,47 | 18.352,47 | 18.352,47 | - |
17 apr 2024 | 18.233,60 | 18.233,60 | 18.233,60 | 18.233,60 | 18.233,60 | - |
16 apr 2024 | 18.193,52 | 18.193,52 | 18.193,52 | 18.193,52 | 18.193,52 | - |
15 apr 2024 | 18.555,77 | 18.555,77 | 18.555,77 | 18.555,77 | 18.555,77 | - |
12 apr 2024 | 18.770,30 | 18.770,30 | 18.770,30 | 18.770,30 | 18.770,30 | - |
11 apr 2024 | 18.882,89 | 18.882,89 | 18.882,89 | 18.882,89 | 18.882,89 | - |
10 apr 2024 | 18.863,79 | 18.863,79 | 18.863,79 | 18.863,79 | 18.863,79 | - |
09 apr 2024 | 18.659,83 | 18.659,83 | 18.659,83 | 18.659,83 | 18.659,83 | - |
08 apr 2024 | 18.591,60 | 18.591,60 | 18.591,60 | 18.591,60 | 18.591,60 | - |
05 apr 2024 | 18.577,01 | 18.577,01 | 18.577,01 | 18.577,01 | 18.577,01 | - |
04 apr 2024 | 18.550,20 | 18.550,20 | 18.550,20 | 18.550,20 | 18.550,20 | - |
03 apr 2024 | 18.516,62 | 18.516,62 | 18.516,62 | 18.516,62 | 18.516,62 | - |
02 apr 2024 | 18.708,60 | 18.708,60 | 18.708,60 | 18.708,60 | 18.708,60 | - |
28 mar 2024 | 18.448,48 | 18.448,48 | 18.448,48 | 18.448,48 | 18.448,48 | - |
27 mar 2024 | 18.385,34 | 18.385,34 | 18.385,34 | 18.385,34 | 18.385,34 | - |
26 mar 2024 | 18.444,59 | 18.444,59 | 18.444,59 | 18.444,59 | 18.444,59 | - |
25 mar 2024 | 18.348,64 | 18.348,64 | 18.348,64 | 18.348,64 | 18.348,64 | - |
22 mar 2024 | 18.460,83 | 18.460,83 | 18.460,83 | 18.460,83 | 18.460,83 | - |
21 mar 2024 | 18.528,62 | 18.528,62 | 18.528,62 | 18.528,62 | 18.528,62 | - |
20 mar 2024 | 18.172,32 | 18.172,32 | 18.172,32 | 18.172,32 | 18.172,32 | - |
19 mar 2024 | 18.087,47 | 18.087,47 | 18.087,47 | 18.087,47 | 18.087,47 | - |
18 mar 2024 | 18.236,10 | 18.236,10 | 18.236,10 | 18.236,10 | 18.236,10 | - |
15 mar 2024 | 18.159,88 | 18.159,88 | 18.159,88 | 18.159,88 | 18.159,88 | - |
14 mar 2024 | 18.394,56 | 18.394,56 | 18.394,56 | 18.394,56 | 18.394,56 | - |
13 mar 2024 | 18.270,92 | 18.270,92 | 18.270,92 | 18.270,92 | 18.270,92 | - |
12 mar 2024 | 18.331,30 | 18.331,30 | 18.331,30 | 18.331,30 | 18.331,30 | - |
11 mar 2024 | 18.117,95 | 18.117,95 | 18.117,95 | 18.117,95 | 18.117,95 | - |
08 mar 2024 | 17.974,92 | 17.974,92 | 17.974,92 | 17.974,92 | 17.974,92 | - |
07 mar 2024 | 17.956,31 | 17.956,31 | 17.956,31 | 17.956,31 | 17.956,31 | - |
06 mar 2024 | 18.005,95 | 18.005,95 | 18.005,95 | 18.005,95 | 18.005,95 | - |
05 mar 2024 | 17.913,16 | 17.913,16 | 17.913,16 | 17.913,16 | 17.913,16 | - |
04 mar 2024 | 18.113,83 | 18.113,83 | 18.113,83 | 18.113,83 | 18.113,83 | - |
01 mar 2024 | 18.054,23 | 18.054,23 | 18.054,23 | 18.054,23 | 18.054,23 | - |
29 feb 2024 | 18.019,03 | 18.019,03 | 18.019,03 | 18.019,03 | 18.019,03 | - |
28 feb 2024 | 17.967,26 | 17.967,26 | 17.967,26 | 17.967,26 | 17.967,26 | - |
27 feb 2024 | 18.082,49 | 18.082,49 | 18.082,49 | 18.082,49 | 18.082,49 | - |
26 feb 2024 | 18.016,12 | 18.016,12 | 18.016,12 | 18.016,12 | 18.016,12 | - |
23 feb 2024 | 18.097,14 | 18.097,14 | 18.097,14 | 18.097,14 | 18.097,14 | - |
22 feb 2024 | 18.200,00 | 18.200,00 | 18.200,00 | 18.200,00 | 18.200,00 | - |
21 feb 2024 | 18.050,49 | 18.050,49 | 18.050,49 | 18.050,49 | 18.050,49 | - |
20 feb 2024 | 17.955,40 | 17.955,40 | 17.955,40 | 17.955,40 | 17.955,40 | - |
19 feb 2024 | 18.014,00 | 18.014,00 | 18.014,00 | 18.014,00 | 18.014,00 | - |
16 feb 2024 | 18.016,52 | 18.016,52 | 18.016,52 | 18.016,52 | 18.016,52 | - |
15 feb 2024 | 17.866,95 | 17.866,95 | 17.866,95 | 17.866,95 | 17.866,95 | - |
14 feb 2024 | 17.761,43 | 17.761,43 | 17.761,43 | 17.761,43 | 17.761,43 | - |
13 feb 2024 | 17.652,54 | 17.652,54 | 17.652,54 | 17.652,54 | 17.652,54 | - |
12 feb 2024 | 17.617,36 | 17.617,36 | 17.617,36 | 17.617,36 | 17.617,36 | - |
09 feb 2024 | 17.580,02 | 17.580,02 | 17.580,02 | 17.580,02 | 17.580,02 | - |
08 feb 2024 | 17.650,23 | 17.650,23 | 17.650,23 | 17.650,23 | 17.650,23 | - |
07 feb 2024 | 17.700,72 | 17.700,72 | 17.700,72 | 17.700,72 | 17.700,72 | - |
06 feb 2024 | 17.735,62 | 17.735,62 | 17.735,62 | 17.735,62 | 17.735,62 | - |
05 feb 2024 | 17.519,08 | 17.519,08 | 17.519,08 | 17.519,08 | 17.519,08 | - |
02 feb 2024 | 17.416,55 | 17.416,55 | 17.416,55 | 17.416,55 | 17.416,55 | - |
01 feb 2024 | 17.276,31 | 17.276,31 | 17.276,31 | 17.276,31 | 17.276,31 | - |
31 gen 2024 | 17.098,16 | 17.098,16 | 17.098,16 | 17.098,16 | 17.098,16 | - |
30 gen 2024 | 17.242,69 | 17.242,69 | 17.242,69 | 17.242,69 | 17.242,69 | - |
29 gen 2024 | 17.429,03 | 17.429,03 | 17.429,03 | 17.429,03 | 17.429,03 | - |
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. |
Caricamento di altri dati in corso...